Komipharm International Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 9,550.00 | 10,790.00 | 9,400.00 | 10,310.00 | 10,310.00 | 2,449,730 |
| 2026-04-16 | 8,970.00 | 9,280.00 | 8,700.00 | 9,110.00 | 9,110.00 | 308,842 |
| 2026-04-15 | 8,450.00 | 9,220.00 | 8,450.00 | 8,970.00 | 8,970.00 | 607,272 |
| 2026-04-14 | 8,380.00 | 8,560.00 | 8,250.00 | 8,500.00 | 8,500.00 | 205,927 |
| 2026-04-13 | 8,280.00 | 8,480.00 | 8,150.00 | 8,210.00 | 8,210.00 | 234,392 |
| 2026-04-10 | 8,590.00 | 8,730.00 | 8,410.00 | 8,410.00 | 8,410.00 | 249,811 |
| 2026-04-09 | 7,870.00 | 8,670.00 | 7,810.00 | 8,470.00 | 8,470.00 | 587,253 |
| 2026-04-08 | 7,900.00 | 8,090.00 | 7,630.00 | 7,860.00 | 7,860.00 | 278,950 |
| 2026-04-07 | 7,930.00 | 8,090.00 | 7,650.00 | 7,740.00 | 7,740.00 | 203,378 |
| 2026-04-06 | 8,090.00 | 8,230.00 | 7,700.00 | 7,830.00 | 7,830.00 | 313,132 |
| 2026-04-03 | 8,370.00 | 8,420.00 | 8,090.00 | 8,110.00 | 8,110.00 | 249,475 |
| 2026-04-02 | 8,510.00 | 8,680.00 | 8,020.00 | 8,190.00 | 8,190.00 | 295,327 |
| 2026-04-01 | 8,610.00 | 8,900.00 | 8,400.00 | 8,510.00 | 8,510.00 | 279,842 |
| 2026-03-31 | 8,650.00 | 8,920.00 | 8,420.00 | 8,440.00 | 8,440.00 | 229,236 |
| 2026-03-30 | 8,510.00 | 8,800.00 | 8,430.00 | 8,630.00 | 8,630.00 | 303,400 |
| 2026-03-27 | 8,460.00 | 8,990.00 | 8,290.00 | 8,850.00 | 8,850.00 | 339,761 |
| 2026-03-26 | 9,500.00 | 9,510.00 | 8,430.00 | 8,650.00 | 8,650.00 | 853,029 |
| 2026-03-25 | 8,560.00 | 9,770.00 | 8,550.00 | 9,610.00 | 9,610.00 | 741,237 |
| 2026-03-24 | 8,350.00 | 8,600.00 | 8,230.00 | 8,560.00 | 8,560.00 | 245,946 |
| 2026-03-23 | 8,380.00 | 8,580.00 | 8,200.00 | 8,310.00 | 8,310.00 | 307,799 |
| 2026-03-20 | 8,330.00 | 8,550.00 | 8,200.00 | 8,430.00 | 8,430.00 | 161,070 |
| 2026-03-19 | 8,440.00 | 8,560.00 | 8,150.00 | 8,190.00 | 8,190.00 | 228,963 |
| 2026-03-18 | 8,210.00 | 8,620.00 | 8,200.00 | 8,490.00 | 8,490.00 | 291,287 |
| 2026-03-17 | 8,290.00 | 8,340.00 | 8,110.00 | 8,140.00 | 8,140.00 | 120,394 |
| 2026-03-16 | 8,380.00 | 8,510.00 | 8,180.00 | 8,280.00 | 8,280.00 | 191,585 |
| 2026-03-13 | 7,920.00 | 8,310.00 | 7,860.00 | 8,250.00 | 8,250.00 | 194,903 |
| 2026-03-12 | 8,190.00 | 8,350.00 | 7,910.00 | 8,100.00 | 8,100.00 | 219,887 |
| 2026-03-11 | 8,260.00 | 8,450.00 | 8,190.00 | 8,320.00 | 8,320.00 | 191,585 |
| 2026-03-10 | 8,200.00 | 8,410.00 | 8,080.00 | 8,190.00 | 8,190.00 | 241,452 |
| 2026-03-09 | 8,020.00 | 8,130.00 | 7,760.00 | 7,910.00 | 7,910.00 | 403,537 |
| 2026-03-06 | 8,310.00 | 8,540.00 | 8,150.00 | 8,350.00 | 8,350.00 | 224,877 |
| 2026-03-05 | 8,350.00 | 8,690.00 | 8,100.00 | 8,410.00 | 8,410.00 | 391,754 |
| 2026-03-04 | 8,620.00 | 8,760.00 | 7,700.00 | 7,900.00 | 7,900.00 | 781,421 |
| 2026-03-03 | 8,890.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | 440,755 |
| 2026-02-27 | 9,400.00 | 9,480.00 | 8,980.00 | 8,990.00 | 8,990.00 | 427,362 |
| 2026-02-26 | 9,010.00 | 9,420.00 | 8,950.00 | 9,060.00 | 9,060.00 | 332,031 |
| 2026-02-25 | 9,240.00 | 9,730.00 | 8,820.00 | 9,000.00 | 9,000.00 | 635,151 |
| 2026-02-24 | 8,840.00 | 9,390.00 | 8,800.00 | 9,250.00 | 9,250.00 | 501,703 |
| 2026-02-23 | 8,490.00 | 8,850.00 | 8,410.00 | 8,780.00 | 8,780.00 | 402,850 |
| 2026-02-20 | 9,300.00 | 9,400.00 | 8,000.00 | 8,490.00 | 8,490.00 | 1,231,273 |
| 2026-02-19 | 9,550.00 | 9,690.00 | 9,050.00 | 9,170.00 | 9,170.00 | 647,490 |
| 2026-02-13 | 8,550.00 | 9,860.00 | 8,500.00 | 9,550.00 | 9,550.00 | 1,885,146 |
| 2026-02-12 | 8,340.00 | 8,600.00 | 8,300.00 | 8,450.00 | 8,450.00 | 266,982 |
| 2026-02-11 | 8,350.00 | 8,590.00 | 8,240.00 | 8,280.00 | 8,280.00 | 326,411 |
| 2026-02-10 | 7,850.00 | 8,430.00 | 7,850.00 | 8,350.00 | 8,350.00 | 562,887 |
| 2026-02-09 | 7,710.00 | 7,840.00 | 7,500.00 | 7,770.00 | 7,770.00 | 244,994 |
| 2026-02-06 | 7,790.00 | 7,790.00 | 7,370.00 | 7,500.00 | 7,500.00 | 364,098 |
| 2026-02-05 | 8,370.00 | 8,620.00 | 7,780.00 | 7,860.00 | 7,860.00 | 526,102 |
| 2026-02-04 | 7,280.00 | 8,900.00 | 7,270.00 | 8,450.00 | 8,450.00 | 2,242,665 |
| 2026-02-03 | 7,200.00 | 7,410.00 | 7,130.00 | 7,320.00 | 7,320.00 | 261,744 |
| 2026-02-02 | 7,200.00 | 7,260.00 | 6,930.00 | 7,090.00 | 7,090.00 | 204,875 |
| 2026-01-30 | 7,200.00 | 7,210.00 | 7,000.00 | 7,130.00 | 7,130.00 | 198,825 |
| 2026-01-29 | 7,040.00 | 7,230.00 | 6,900.00 | 7,170.00 | 7,170.00 | 258,185 |
| 2026-01-28 | 7,390.00 | 7,460.00 | 7,000.00 | 7,070.00 | 7,070.00 | 310,879 |
| 2026-01-27 | 7,370.00 | 7,690.00 | 7,320.00 | 7,350.00 | 7,350.00 | 254,594 |
| 2026-01-26 | 7,320.00 | 7,470.00 | 7,250.00 | 7,350.00 | 7,350.00 | 225,816 |
| 2026-01-23 | 6,970.00 | 7,250.00 | 6,860.00 | 7,180.00 | 7,180.00 | 190,241 |
| 2026-01-22 | 6,980.00 | 7,020.00 | 6,860.00 | 6,950.00 | 6,950.00 | 265,786 |
| 2026-01-21 | 7,340.00 | 7,380.00 | 6,850.00 | 6,850.00 | 6,850.00 | 475,811 |
| 2026-01-20 | 7,530.00 | 7,600.00 | 7,300.00 | 7,420.00 | 7,420.00 | 200,581 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.